The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	150	150.38	150.38	152.31	149.29	480,800
July 29, 2025	147.77	151.01	151.01	151.35	147.63	457,400
July 28, 2025	150.26	147.78	147.78	151.1	147.61	860,000
July 25, 2025	150.05	150.06	150.06	152.62	142.93	1.31M
July 24, 2025	139.01	137.77	137.77	140.99	136.93	734,409
July 23, 2025	136.36	139.25	139.25	139.5	134.79	634,400
July 22, 2025	137.53	136.36	136.36	139.17	135.63	444,073
July 21, 2025	136.71	137.32	137.32	138.49	136	357,419
July 18, 2025	139.84	136.8	136.8	139.84	136.26	275,002
July 17, 2025	139.75	138.85	138.85	140.91	138.07	518,511
July 16, 2025	141.28	139.85	139.85	141.62	139.22	285,400
July 15, 2025	145.75	141.18	141.18	146.05	140.25	285,034
July 14, 2025	144.38	145.75	145.75	145.94	144.17	230,800
July 11, 2025	144.91	143.98	143.98	145.69	143.72	220,861
July 10, 2025	145.26	145.73	145.73	146.57	144.52	137,154
July 09, 2025	146.77	146.71	146.71	146.98	144.93	148,267
July 08, 2025	147	145.83	145.83	148.41	145.69	356,039
July 07, 2025	150.04	147.57	147.57	150.28	147.33	253,100
July 03, 2025	149.97	150.18	150.18	151.74	148.77	183,400
July 02, 2025	150.41	148.91	148.91	150.69	147.62	341,000
July 01, 2025	153.48	150.79	150.79	154.24	150.71	396,415
June 30, 2025	153.67	154.26	154.26	154.91	152.76	419,001
June 27, 2025	153.88	153.35	153.29	155.81	152.74	566,500
June 26, 2025	153.49	153.79	153.73	155.49	152.71	313,200
June 25, 2025	153	152.52	152.46	154.65	152.23	258,700
June 24, 2025	152.77	153.57	153.51	153.64	151.71	248,522
June 23, 2025	152.58	152.17	152.11	154.47	151.62	318,214
June 20, 2025	156.81	153.54	153.54	157.32	152.38	638,294
June 18, 2025	153.85	156.36	156.36	157.68	151.98	319,200
June 17, 2025	151.81	153.85	153.85	154.69	151.59	418,921
June 16, 2025	151.54	152.63	152.63	153.39	150.25	292,747
June 13, 2025	150.5	151.24	151.24	152.25	150.05	322,700
June 12, 2025	149.42	151.24	151.24	151.31	148.85	358,312
June 11, 2025	148.85	149.46	149.46	150.46	147.77	361,103
June 10, 2025	150.27	148.75	148.75	151.19	147.59	360,700
June 09, 2025	152.36	149.79	149.79	152.36	147.77	412,833
June 06, 2025	152.67	152.38	152.38	153.03	151.4	291,400
June 05, 2025	151.3	151.69	151.69	152.04	150.38	241,452
June 04, 2025	150.68	151.41	151.41	152.66	150.35	326,326
June 03, 2025	147.63	150.63	150.63	151.49	147.38	494,600
June 02, 2025	146.32	148.05	148.05	148.13	145.39	460,979
May 30, 2025	146.76	147.26	147.26	148.13	145.53	347,119
May 29, 2025	146.35	146.54	146.54	148.71	144.5	426,736
May 28, 2025	147.45	146.31	146.31	148	145.78	359,000
May 27, 2025	146.05	147.46	147.46	147.64	145.31	235,500
May 23, 2025	142.92	144.55	144.55	144.8	142.3	263,034
May 22, 2025	144.85	144.65	144.65	145.72	144	232,521
May 21, 2025	147.48	146.06	146.06	148.72	145.36	338,701
May 20, 2025	147.98	149.15	149.15	149.39	146.5	206,549
May 19, 2025	148.44	147.7	147.7	150.05	146.9	607,500
May 16, 2025	147.27	149.75	149.75	150.05	146.14	421,700
May 15, 2025	145.47	147.04	147.04	147.41	144.89	478,644
May 14, 2025	142.78	144.79	144.79	145.62	142.17	1.26M
May 13, 2025	140.22	143.56	143.56	145.35	140.09	599,043
May 12, 2025	138.07	141.57	141.57	141.66	136.82	516,400
May 09, 2025	136.28	136.68	136.68	137.43	135.54	240,742
May 08, 2025	136.72	136.28	136.4	137.3	134.68	306,762
May 07, 2025	134.21	136.94	136.94	137.34	133.81	489,483
May 06, 2025	131.71	133.56	133.56	134.02	129.91	289,924
May 05, 2025	132.24	131.78	131.78	133	131.32	456,969

The Ensign Group, Inc. (ENSG) NASDAQ